Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2016-05-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $2.16 | $2.31 | 402,800 | — | — |
| 2022-12-29 | $2.16 | $2.31 | 441,700 | — | — |
| 2022-12-28 | $2.12 | $2.26 | 479,500 | — | — |
| 2022-12-27 | $2.18 | $2.33 | 531,700 | — | — |
| 2022-12-23 | $2.16 | $2.31 | 400,600 | — | — |
| 2022-12-22 | $2.06 | $2.20 | 504,800 | — | — |
| 2022-12-21 | $1.92 | $2.05 | 264,100 | — | — |
| 2022-12-20 | $1.83 | $1.95 | 388,900 | — | — |
| 2022-12-19 | $1.80 | $1.92 | 111,400 | — | — |
| 2022-12-16 | $1.75 | $1.87 | 37,800 | — | — |
| 2022-12-15 | $1.75 | $1.87 | 113,600 | — | — |
| 2022-12-14 | $1.80 | $1.92 | 80,000 | — | — |
| 2022-12-13 | $1.77 | $1.89 | 197,300 | — | — |
| 2022-12-12 | $1.72 | $1.84 | 268,000 | — | — |
| 2022-12-09 | $1.70 | $1.82 | 11,100 | — | — |
| 2022-12-08 | $1.73 | $1.85 | 85,100 | — | — |
| 2022-12-07 | $1.82 | $1.94 | 89,200 | — | — |
| 2022-12-06 | $1.75 | $1.87 | 31,500 | — | — |
| 2022-12-05 | $1.74 | $1.86 | 334,400 | — | — |
| 2022-12-02 | $1.78 | $1.90 | 46,200 | — | — |
| 2022-12-01 | $1.81 | $1.93 | 119,300 | — | — |
| 2022-11-30 | $1.76 | $1.88 | 94,000 | — | — |
| 2022-11-29 | $1.72 | $1.84 | 206,300 | — | — |
| 2022-11-28 | $1.72 | $1.84 | 118,100 | — | — |
| 2022-11-25 | $1.78 | $1.90 | 185,700 | — | — |
| 2022-11-23 | $1.67 | $1.78 | 86,500 | — | — |
| 2022-11-22 | $1.62 | $1.73 | 109,500 | — | — |
| 2022-11-21 | $1.56 | $1.67 | 65,000 | — | — |
| 2022-11-18 | $1.61 | $1.72 | 156,900 | — | — |
| 2022-11-17 | $1.63 | $1.74 | 598,200 | — | — |
| 2022-11-16 | $1.72 | $1.84 | 121,000 | — | — |
| 2022-11-15 | $1.78 | $1.90 | 71,200 | — | — |
| 2022-11-14 | $1.79 | $1.91 | 63,900 | — | — |
| 2022-11-11 | $1.83 | $1.95 | 56,400 | — | — |
| 2022-11-10 | $1.78 | $1.90 | 188,000 | — | — |
| 2022-11-09 | $1.88 | $2.01 | 257,300 | — | — |
| 2022-11-08 | $1.91 | $2.04 | 145,800 | — | — |
| 2022-11-07 | $1.89 | $2.02 | 190,000 | — | — |
| 2022-11-04 | $1.93 | $2.06 | 160,500 | — | — |
| 2022-11-03 | $1.89 | $2.02 | 183,300 | — | — |
| 2022-11-02 | $1.91 | $2.04 | 289,700 | — | — |
| 2022-11-01 | $1.93 | $2.06 | 407,000 | — | — |
| 2022-10-31 | $1.86 | $1.99 | 257,400 | — | — |
| 2022-10-28 | $1.84 | $1.97 | 192,100 | — | — |
| 2022-10-27 | $1.85 | $1.98 | 239,900 | — | — |
| 2022-10-26 | $1.90 | $2.03 | 479,900 | — | — |
| 2022-10-25 | $1.91 | $2.04 | 321,600 | — | — |
| 2022-10-24 | $1.89 | $2.01 | 264,900 | — | — |
| 2022-10-21 | $1.83 | $1.95 | 242,500 | — | — |
| 2022-10-20 | $1.77 | $1.89 | 102,700 | — | — |
| 2022-10-19 | $1.81 | $1.93 | 218,200 | — | — |
| 2022-10-18 | $1.87 | $2.00 | 219,700 | — | — |
| 2022-10-17 | $1.81 | $1.93 | 104,300 | — | — |
| 2022-10-14 | $1.78 | $1.90 | 356,700 | — | — |
| 2022-10-13 | $1.82 | $1.94 | 160,800 | — | — |
| 2022-10-12 | $1.77 | $1.89 | 96,200 | — | — |
| 2022-10-11 | $1.79 | $1.91 | 168,200 | — | — |
| 2022-10-10 | $1.81 | $1.93 | 96,300 | — | — |
| 2022-10-07 | $1.82 | $1.94 | 139,000 | — | — |
| 2022-10-06 | $1.88 | $2.01 | 95,600 | — | — |
| 2022-10-05 | $1.94 | $2.07 | 367,000 | — | — |
| 2022-10-04 | $1.92 | $2.05 | 222,800 | — | — |
| 2022-10-03 | $1.88 | $2.01 | 234,900 | — | — |
| 2022-09-30 | $1.75 | $1.87 | 271,300 | — | — |
| 2022-09-29 | $1.72 | $1.84 | 181,600 | — | — |
| 2022-09-28 | $1.73 | $1.85 | 329,400 | — | — |
| 2022-09-27 | $1.70 | $1.82 | 281,900 | — | — |
| 2022-09-26 | $1.71 | $1.83 | 389,400 | — | — |
| 2022-09-23 | $1.77 | $1.89 | 858,300 | — | — |
| 2022-09-22 | $1.82 | $1.94 | 182,700 | — | — |
| 2022-09-21 | $1.82 | $1.94 | 234,400 | — | — |
| 2022-09-20 | $1.87 | $2.00 | 126,600 | — | — |
| 2022-09-19 | $1.90 | $2.03 | 190,000 | — | — |
| 2022-09-16 | $1.83 | $1.95 | 212,400 | — | — |
| 2022-09-15 | $1.85 | $1.98 | 256,000 | — | — |
| 2022-09-14 | $1.96 | $2.09 | 260,800 | — | — |
| 2022-09-13 | $1.91 | $2.04 | 252,000 | — | — |
| 2022-09-12 | $1.96 | $2.09 | 249,200 | — | — |
| 2022-09-09 | $1.95 | $2.08 | 276,300 | — | — |
| 2022-09-08 | $1.92 | $2.05 | 329,200 | — | — |
| 2022-09-07 | $1.92 | $2.05 | 476,600 | — | — |
| 2022-09-06 | $1.85 | $1.98 | 312,300 | — | — |
| 2022-09-02 | $1.87 | $2.00 | 226,500 | — | — |
| 2022-09-01 | $1.85 | $1.98 | 206,300 | — | — |
| 2022-08-31 | $1.80 | $1.92 | 259,400 | — | — |
| 2022-08-30 | $1.93 | $2.06 | 452,200 | — | — |
| 2022-08-29 | $1.90 | $2.03 | 353,900 | — | — |
| 2022-08-26 | $1.86 | $1.99 | 372,500 | — | — |
| 2022-08-25 | $1.93 | $2.06 | 228,500 | — | — |
| 2022-08-24 | $1.91 | $2.04 | 311,900 | — | — |
| 2022-08-23 | $1.89 | $2.02 | 299,100 | — | — |
| 2022-08-22 | $1.77 | $1.89 | 246,200 | — | — |
| 2022-08-19 | $1.70 | $1.82 | 254,400 | — | — |
| 2022-08-18 | $1.75 | $1.87 | 822,100 | — | — |
| 2022-08-17 | $1.89 | $2.02 | 288,600 | — | — |
| 2022-08-16 | $1.90 | $2.03 | 230,200 | — | — |
| 2022-08-15 | $1.82 | $1.94 | 24,600 | — | — |
| 2022-08-12 | $1.83 | $1.95 | 124,200 | — | — |
| 2022-08-11 | $1.76 | $1.88 | 173,000 | — | — |
| 2022-08-10 | $1.80 | $1.92 | 378,500 | — | — |
| 2022-08-09 | $1.71 | $1.83 | 186,200 | — | — |
| 2022-08-08 | $1.79 | $1.91 | 312,700 | — | — |
| 2022-08-05 | $1.81 | $1.93 | 392,700 | — | — |
| 2022-08-04 | $1.68 | $1.79 | 335,500 | — | — |
| 2022-08-03 | $1.70 | $1.82 | 214,600 | — | — |
| 2022-08-02 | $1.64 | $1.75 | 528,300 | — | — |
| 2022-08-01 | $1.69 | $1.81 | 358,800 | — | — |
| 2022-07-29 | $1.72 | $1.84 | 840,800 | — | — |
| 2022-07-28 | $1.67 | $1.78 | 450,400 | — | — |
| 2022-07-27 | $1.58 | $1.69 | 239,300 | — | — |
| 2022-07-26 | $1.50 | $1.60 | 197,100 | — | — |
| 2022-07-25 | $1.54 | $1.65 | 492,600 | — | — |
| 2022-07-22 | $1.49 | $1.59 | 983,800 | — | — |
| 2022-07-21 | $1.25 | $1.34 | 372,500 | — | — |
| 2022-07-20 | $1.25 | $1.34 | 214,900 | — | — |
| 2022-07-19 | $1.30 | $1.39 | 129,900 | — | — |
| 2022-07-18 | $1.29 | $1.38 | 252,100 | — | — |
| 2022-07-15 | $1.29 | $1.38 | 346,300 | — | — |
| 2022-07-14 | $1.26 | $1.35 | 392,900 | — | — |
| 2022-07-13 | $1.29 | $1.38 | 114,500 | — | — |
| 2022-07-12 | $1.30 | $1.39 | 264,600 | — | — |
| 2022-07-11 | $1.33 | $1.42 | 140,800 | — | — |
| 2022-07-08 | $1.37 | $1.46 | 224,400 | — | — |
| 2022-07-07 | $1.32 | $1.41 | 231,800 | — | — |
| 2022-07-06 | $1.36 | $1.45 | 265,200 | — | — |
| 2022-07-05 | $1.39 | $1.48 | 289,900 | — | — |
| 2022-07-01 | $1.40 | $1.50 | 354,100 | — | — |
| 2022-06-30 | $1.36 | $1.45 | 139,800 | — | — |
| 2022-06-29 | $1.37 | $1.46 | 314,000 | — | — |
| 2022-06-28 | $1.40 | $1.50 | 197,500 | — | — |
| 2022-06-27 | $1.40 | $1.50 | 382,300 | — | — |
| 2022-06-24 | $1.41 | $1.51 | 360,200 | — | — |
| 2022-06-23 | $1.38 | $1.47 | 325,000 | — | — |
| 2022-06-22 | $1.41 | $1.51 | 357,200 | — | — |
| 2022-06-21 | $1.39 | $1.48 | 174,700 | — | — |
| 2022-06-17 | $1.37 | $1.46 | 434,600 | — | — |
| 2022-06-16 | $1.41 | $1.51 | 528,900 | — | — |
| 2022-06-15 | $1.50 | $1.60 | 459,000 | — | — |
| 2022-06-14 | $1.46 | $1.56 | 585,100 | — | — |
| 2022-06-13 | $1.51 | $1.61 | 558,700 | — | — |
| 2022-06-10 | $1.69 | $1.81 | 755,700 | — | — |
| 2022-06-09 | $1.74 | $1.86 | 469,200 | — | — |
| 2022-06-08 | $1.81 | $1.93 | 278,100 | — | — |
| 2022-06-07 | $1.80 | $1.92 | 351,300 | — | — |
| 2022-06-06 | $1.81 | $1.93 | 420,100 | — | — |
| 2022-06-03 | $1.83 | $1.95 | 129,100 | — | — |
| 2022-06-02 | $1.85 | $1.98 | 320,800 | — | — |
| 2022-06-01 | $1.81 | $1.93 | 315,900 | — | — |
| 2022-05-31 | $1.86 | $1.99 | 301,700 | — | — |
| 2022-05-27 | $1.89 | $2.02 | 152,000 | — | — |
| 2022-05-26 | $1.90 | $2.03 | 259,200 | — | — |
| 2022-05-25 | $1.90 | $2.03 | 93,300 | — | — |
| 2022-05-24 | $1.87 | $2.00 | 512,500 | — | — |
| 2022-05-23 | $1.94 | $2.07 | 696,100 | — | — |
| 2022-05-20 | $1.81 | $1.93 | 342,300 | — | — |
| 2022-05-19 | $1.78 | $1.90 | 417,100 | — | — |
| 2022-05-18 | $1.81 | $1.93 | 288,800 | — | — |
| 2022-05-17 | $1.87 | $2.00 | 457,400 | — | — |
| 2022-05-16 | $1.80 | $1.92 | 513,400 | — | — |
| 2022-05-13 | $1.72 | $1.84 | 367,900 | — | — |
| 2022-05-12 | $1.67 | $1.77 | 513,000 | — | — |
| 2022-05-11 | $1.65 | $1.75 | 516,100 | — | — |
| 2022-05-10 | $1.65 | $1.75 | 289,900 | — | — |
| 2022-05-09 | $1.65 | $1.75 | 417,500 | — | — |
| 2022-05-06 | $1.73 | $1.83 | 424,100 | — | — |
| 2022-05-05 | $1.75 | $1.85 | 146,500 | — | — |
| 2022-05-04 | $1.85 | $1.96 | 267,000 | — | — |
| 2022-05-03 | $1.85 | $1.96 | 222,600 | — | — |
| 2022-05-02 | $1.81 | $1.92 | 262,700 | — | — |
| 2022-04-29 | $1.79 | $1.90 | 223,800 | — | — |
| 2022-04-28 | $1.84 | $1.95 | 380,900 | — | — |
| 2022-04-27 | $1.81 | $1.92 | 569,500 | — | — |
| 2022-04-26 | $1.76 | $1.86 | 463,400 | — | — |
| 2022-04-25 | $1.86 | $1.97 | 389,800 | — | — |
| 2022-04-22 | $1.81 | $1.92 | 685,300 | — | — |
| 2022-04-21 | $1.84 | $1.95 | 464,300 | — | — |
| 2022-04-20 | $1.90 | $2.01 | 308,300 | — | — |
| 2022-04-19 | $1.93 | $2.04 | 208,400 | — | — |
| 2022-04-18 | $1.94 | $2.05 | 286,600 | — | — |
| 2022-04-14 | $1.93 | $2.04 | 364,200 | — | — |
| 2022-04-13 | $1.92 | $2.03 | 194,500 | — | — |
| 2022-04-12 | $1.92 | $2.03 | 287,700 | — | — |
| 2022-04-11 | $1.95 | $2.06 | 130,200 | — | — |
| 2022-04-08 | $1.99 | $2.11 | 189,000 | — | — |
| 2022-04-07 | $1.97 | $2.09 | 130,800 | — | — |
| 2022-04-06 | $1.96 | $2.08 | 294,300 | — | — |
| 2022-04-05 | $2.00 | $2.12 | 293,400 | — | — |
| 2022-04-04 | $2.07 | $2.19 | 175,800 | — | — |
| 2022-04-01 | $2.08 | $2.20 | 352,500 | — | — |
| 2022-03-31 | $2.02 | $2.14 | 214,600 | — | — |
| 2022-03-30 | $2.02 | $2.14 | 305,200 | — | — |
| 2022-03-29 | $2.01 | $2.13 | 374,900 | — | — |
| 2022-03-28 | $1.98 | $2.10 | 162,700 | — | — |
| 2022-03-25 | $1.98 | $2.10 | 186,500 | — | — |
| 2022-03-24 | $1.95 | $2.06 | 396,900 | — | — |
| 2022-03-23 | $1.89 | $2.00 | 316,900 | — | — |
| 2022-03-22 | $1.91 | $2.02 | 235,100 | — | — |
| 2022-03-21 | $1.91 | $2.02 | 262,000 | — | — |
| 2022-03-18 | $1.91 | $2.02 | 509,900 | — | — |
| 2022-03-17 | $1.93 | $2.04 | 320,700 | — | — |
| 2022-03-16 | $1.88 | $1.99 | 411,300 | — | — |
| 2022-03-15 | $1.87 | $1.98 | 252,700 | — | — |
| 2022-03-14 | $1.90 | $2.01 | 284,000 | — | — |
| 2022-03-11 | $1.95 | $2.06 | 345,700 | — | — |
| 2022-03-10 | $2.00 | $2.12 | 753,500 | — | — |
| 2022-03-09 | $1.93 | $2.04 | 693,300 | — | — |
| 2022-03-08 | $1.92 | $2.03 | 472,200 | — | — |
| 2022-03-07 | $1.86 | $1.97 | 465,600 | — | — |
| 2022-03-04 | $1.90 | $2.01 | 139,000 | — | — |
| 2022-03-03 | $1.96 | $2.08 | 459,600 | — | — |
| 2022-03-02 | $1.99 | $2.11 | 436,400 | — | — |
| 2022-03-01 | $1.84 | $1.95 | 245,000 | — | — |
| 2022-02-28 | $1.86 | $1.97 | 283,800 | — | — |
| 2022-02-25 | $1.96 | $2.08 | 322,200 | — | — |
| 2022-02-24 | $1.93 | $2.04 | 669,400 | — | — |
| 2022-02-23 | $2.00 | $2.12 | 276,200 | — | — |
| 2022-02-22 | $1.96 | $2.08 | 593,600 | — | — |
| 2022-02-18 | $1.94 | $2.05 | 310,500 | — | — |
| 2022-02-17 | $1.86 | $1.97 | 220,100 | — | — |
| 2022-02-16 | $1.95 | $2.06 | 341,500 | — | — |
| 2022-02-15 | $1.87 | $1.98 | 211,400 | — | — |
| 2022-02-14 | $1.81 | $1.92 | 190,300 | — | — |
| 2022-02-11 | $1.86 | $1.97 | 341,500 | — | — |
| 2022-02-10 | $1.82 | $1.93 | 263,400 | — | — |
| 2022-02-09 | $1.89 | $2.00 | 194,800 | — | — |
| 2022-02-08 | $1.85 | $1.96 | 198,100 | — | — |
| 2022-02-07 | $1.93 | $2.04 | 94,700 | — | — |
| 2022-02-04 | $1.89 | $2.00 | 75,400 | — | — |
| 2022-02-03 | $1.87 | $1.98 | 103,500 | — | — |
| 2022-02-02 | $1.91 | $2.02 | 127,600 | — | — |
| 2022-02-01 | $1.95 | $2.06 | 127,900 | — | — |
| 2022-01-31 | $1.95 | $2.06 | 317,200 | — | — |
| 2022-01-28 | $1.86 | $1.97 | 980,800 | — | — |
| 2022-01-27 | $1.76 | $1.86 | 162,800 | — | — |
| 2022-01-26 | $1.79 | $1.90 | 411,300 | — | — |
| 2022-01-25 | $1.79 | $1.90 | 390,100 | — | — |
| 2022-01-24 | $1.76 | $1.86 | 554,100 | — | — |
| 2022-01-21 | $1.77 | $1.87 | 351,500 | — | — |
| 2022-01-20 | $1.83 | $1.94 | 225,400 | — | — |
| 2022-01-19 | $1.83 | $1.94 | 270,400 | — | — |
| 2022-01-18 | $1.86 | $1.97 | 176,100 | — | — |
| 2022-01-14 | $1.93 | $2.04 | 137,900 | — | — |
| 2022-01-13 | $1.96 | $2.08 | 327,400 | — | — |
| 2022-01-12 | $1.93 | $2.04 | 264,900 | — | — |
| 2022-01-11 | $1.96 | $2.08 | 263,100 | — | — |
| 2022-01-10 | $1.95 | $2.06 | 175,000 | — | — |
| 2022-01-07 | $1.99 | $2.11 | 128,700 | — | — |
| 2022-01-06 | $1.92 | $2.03 | 175,600 | — | — |
| 2022-01-05 | $1.91 | $2.02 | 84,200 | — | — |
| 2022-01-04 | $1.97 | $2.09 | 77,300 | — | — |
| 2022-01-03 | $1.95 | $2.06 | 181,000 | — | — |